Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
---|---|---|---|---|---|---|
14 jun 2024 | 8.98 | 8.98 | 8.58 | 8.58 | 8.58 | 2,673 |
13 jun 2024 | 8.78 | 8.98 | 8.78 | 8.98 | 8.98 | 2,777 |
12 jun 2024 | 8.76 | 8.94 | 8.76 | 8.76 | 8.76 | 7,685 |
11 jun 2024 | 8.90 | 8.90 | 8.76 | 8.76 | 8.76 | 3,516 |
10 jun 2024 | 9.06 | 9.06 | 8.80 | 8.90 | 8.90 | 7,039 |
07 jun 2024 | 9.54 | 9.54 | 9.08 | 9.08 | 9.08 | 3,929 |
05 jun 2024 | 9.40 | 9.54 | 9.40 | 9.54 | 9.54 | 3,538 |
04 jun 2024 | 9.22 | 9.50 | 9.22 | 9.30 | 9.30 | 10,524 |
03 jun 2024 | 9.52 | 9.52 | 9.20 | 9.22 | 9.22 | 15,209 |
31 may 2024 | 8.98 | 9.50 | 8.98 | 9.50 | 9.50 | 3,780 |
30 may 2024 | 8.86 | 8.98 | 8.86 | 8.98 | 8.98 | 12,688 |
29 may 2024 | 9.14 | 9.14 | 8.88 | 8.88 | 8.88 | 2,237 |
28 may 2024 | 9.00 | 9.20 | 9.00 | 9.14 | 9.14 | 2,344 |
27 may 2024 | 9.12 | 9.12 | 8.84 | 8.84 | 8.84 | 9,185 |
24 may 2024 | 9.28 | 9.28 | 9.12 | 9.12 | 9.12 | 2,285 |
23 may 2024 | 9.26 | 9.40 | 9.26 | 9.38 | 9.38 | 12,630 |
22 may 2024 | 9.12 | 9.24 | 9.10 | 9.24 | 9.24 | 4,588 |
21 may 2024 | 8.28 | 8.84 | 8.28 | 8.84 | 8.84 | 8,641 |
20 may 2024 | 9.30 | 9.30 | 8.82 | 8.82 | 8.82 | 13,071 |
17 may 2024 | 9.60 | 9.60 | 9.30 | 9.30 | 9.30 | 6,962 |
16 may 2024 | 9.42 | 9.88 | 9.42 | 9.50 | 9.50 | 13,844 |
15 may 2024 | 9.82 | 9.82 | 9.42 | 9.42 | 9.42 | 12,829 |
14 may 2024 | 9.18 | 9.30 | 9.02 | 9.30 | 9.30 | 3,683 |
13 may 2024 | 9.00 | 9.20 | 9.00 | 9.18 | 9.18 | 688 |
10 may 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 61,590 |
08 may 2024 | 8.82 | 8.96 | 8.82 | 8.96 | 8.96 | 6,495 |
07 may 2024 | 8.76 | 9.18 | 8.76 | 8.80 | 8.80 | 19,586 |
06 may 2024 | 8.52 | 8.56 | 8.52 | 8.56 | 8.56 | 20,210 |
03 may 2024 | 8.28 | 8.52 | 8.28 | 8.52 | 8.52 | 1,988 |
02 may 2024 | 8.24 | 8.28 | 8.18 | 8.28 | 8.28 | 3,345 |
30 abr 2024 | 8.22 | 8.24 | 8.22 | 8.24 | 8.24 | 30,241 |
29 abr 2024 | 8.00 | 8.22 | 8.00 | 8.22 | 8.22 | 7,606 |
26 abr 2024 | 7.90 | 8.00 | 7.82 | 8.00 | 8.00 | 21,073 |
25 abr 2024 | 8.48 | 8.48 | 8.00 | 8.00 | 8.00 | 8,779 |
24 abr 2024 | 9.12 | 9.12 | 8.52 | 8.52 | 8.52 | 4,060 |
23 abr 2024 | 9.50 | 9.50 | 9.00 | 9.12 | 9.12 | 11,284 |
22 abr 2024 | 9.06 | 9.58 | 9.06 | 9.58 | 9.58 | 1,702 |
19 abr 2024 | 9.34 | 9.34 | 9.00 | 9.06 | 9.06 | 14,264 |
18 abr 2024 | 9.22 | 9.22 | 9.08 | 9.08 | 9.08 | 2,388 |
17 abr 2024 | 8.52 | 8.86 | 8.52 | 8.74 | 8.74 | 3,509 |
16 abr 2024 | 9.02 | 9.02 | 8.86 | 8.86 | 8.86 | 4,480 |
15 abr 2024 | 8.96 | 9.10 | 8.92 | 9.04 | 9.04 | 1,015 |
12 abr 2024 | 9.20 | 9.30 | 8.96 | 8.96 | 8.96 | 1,454 |
11 abr 2024 | 9.44 | 9.44 | 9.10 | 9.20 | 9.20 | 1,071 |
10 abr 2024 | 9.60 | 9.60 | 9.16 | 9.46 | 9.46 | 11,682 |
09 abr 2024 | 10.10 | 10.10 | 9.58 | 9.60 | 9.60 | 2,903 |
08 abr 2024 | 9.62 | 10.10 | 9.62 | 10.10 | 10.10 | 23,005 |
05 abr 2024 | 10.15 | 10.15 | 9.72 | 9.72 | 9.72 | 5,274 |
04 abr 2024 | 10.00 | 10.30 | 10.00 | 10.15 | 10.15 | 36,898 |
03 abr 2024 | 10.50 | 10.50 | 10.15 | 10.15 | 10.15 | 2,733 |
02 abr 2024 | 11.00 | 11.00 | 10.50 | 10.50 | 10.50 | 671 |
28 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,733 |
27 mar 2024 | 10.65 | 10.85 | 10.65 | 10.85 | 10.85 | 6,460 |
27 mar 2024 | 0.1 Dividendo | |||||
26 mar 2024 | 10.55 | 10.60 | 10.50 | 10.60 | 10.50 | 5,086 |
25 mar 2024 | 10.95 | 10.95 | 10.70 | 10.70 | 10.60 | 12,593 |
22 mar 2024 | 10.95 | 11.00 | 10.85 | 10.95 | 10.85 | 10,572 |
21 mar 2024 | 10.25 | 10.85 | 10.25 | 10.85 | 10.75 | 7,442 |
20 mar 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.15 | 360 |
19 mar 2024 | 9.80 | 10.25 | 9.80 | 10.25 | 10.15 | 10,088 |
18 mar 2024 | 9.88 | 9.88 | 9.80 | 9.84 | 9.75 | 32,043 |
15 mar 2024 | 10.05 | 10.05 | 9.90 | 9.90 | 9.81 | 52,784 |
14 mar 2024 | 10.10 | 10.15 | 10.05 | 10.05 | 9.96 | 1,620 |
13 mar 2024 | 10.00 | 10.25 | 10.00 | 10.10 | 10.00 | 4,282 |
12 mar 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.81 | 20,560 |
11 mar 2024 | 9.82 | 9.88 | 9.76 | 9.88 | 9.79 | 983 |
08 mar 2024 | 9.60 | 9.82 | 9.46 | 9.82 | 9.73 | 15,050 |
07 mar 2024 | 9.32 | 9.52 | 9.32 | 9.52 | 9.43 | 532 |
06 mar 2024 | 8.50 | 9.48 | 8.50 | 9.32 | 9.23 | 10,401 |
05 mar 2024 | 9.24 | 9.36 | 9.24 | 9.24 | 9.15 | 2,323 |
04 mar 2024 | 9.52 | 9.60 | 9.24 | 9.24 | 9.15 | 554 |
01 mar 2024 | 9.28 | 9.52 | 9.28 | 9.52 | 9.43 | 5,079 |
29 feb 2024 | 9.28 | 9.40 | 9.28 | 9.28 | 9.19 | 2,621 |
28 feb 2024 | 9.32 | 9.40 | 9.28 | 9.28 | 9.19 | 298 |
27 feb 2024 | 9.00 | 9.18 | 9.00 | 9.18 | 9.09 | 8,873 |
26 feb 2024 | 9.16 | 9.16 | 9.00 | 9.00 | 8.92 | 798 |
23 feb 2024 | 9.40 | 9.40 | 9.12 | 9.16 | 9.07 | 740 |
22 feb 2024 | 9.12 | 9.48 | 9.12 | 9.48 | 9.39 | 3,837 |
21 feb 2024 | 9.52 | 9.52 | 9.12 | 9.12 | 9.03 | 4,200 |
20 feb 2024 | 9.68 | 9.68 | 9.52 | 9.52 | 9.43 | 431 |
19 feb 2024 | 9.90 | 9.96 | 9.52 | 9.52 | 9.43 | 12,395 |
16 feb 2024 | 9.96 | 9.96 | 9.02 | 9.02 | 8.93 | 20,009 |
15 feb 2024 | 9.80 | 9.96 | 9.80 | 9.96 | 9.87 | 12,288 |
14 feb 2024 | 10.00 | 10.00 | 9.82 | 9.82 | 9.73 | 7,499 |
13 feb 2024 | 10.30 | 10.30 | 10.10 | 10.10 | 10.00 | 2,244 |
12 feb 2024 | 9.98 | 10.45 | 9.98 | 10.45 | 10.35 | 2,542 |
09 feb 2024 | 10.45 | 10.45 | 9.84 | 9.84 | 9.75 | 2,818 |
08 feb 2024 | 9.80 | 10.45 | 9.80 | 10.45 | 10.35 | 1,493 |
07 feb 2024 | 9.80 | 10.00 | 9.80 | 9.80 | 9.71 | 1,284 |
06 feb 2024 | 10.00 | 10.00 | 9.80 | 9.80 | 9.71 | 2,296 |
05 feb 2024 | 10.35 | 10.35 | 10.30 | 10.30 | 10.20 | 4,548 |
02 feb 2024 | 10.80 | 10.80 | 10.35 | 10.35 | 10.25 | 4,439 |
01 feb 2024 | 10.35 | 10.80 | 10.35 | 10.50 | 10.40 | 7,084 |
31 ene 2024 | 10.20 | 10.35 | 10.20 | 10.35 | 10.25 | 2,398 |
30 ene 2024 | 10.50 | 10.50 | 10.20 | 10.20 | 10.10 | 13,608 |
29 ene 2024 | 10.50 | 10.50 | 10.45 | 10.45 | 10.35 | 1,809 |
26 ene 2024 | 10.00 | 10.50 | 9.86 | 10.50 | 10.40 | 678 |
25 ene 2024 | 9.82 | 10.30 | 9.82 | 10.30 | 10.20 | 2,943 |
24 ene 2024 | 9.38 | 10.00 | 9.38 | 9.80 | 9.71 | 1,676 |
23 ene 2024 | 9.30 | 9.38 | 9.30 | 9.38 | 9.29 | 1,070 |
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. |